Italia Markets closed

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,60+0,31 (+2,52%)
Alla chiusura: 04:03PM EDT
12,55 -0,05 (-0,40%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F250620C000023502023-03-21 11:27AM EDT2.359.459.7010.750.00--15104.49%
F250620C000043502023-03-20 11:24AM EDT4.357.007.858.700.00--6864.55%
F250620C000050002023-03-27 9:30AM EDT5.006.807.258.050.00--3357.03%
F250620C000073502023-03-31 2:12PM EDT7.355.605.305.90+0.15+2.75%482442.43%
F250620C000093502023-03-31 3:31PM EDT9.353.963.954.45-0.14-3.41%51,15639.01%
F250620C000100002023-03-31 3:58PM EDT10.004.003.504.10+0.45+12.68%313839.31%
F250620C000113502023-03-31 12:42PM EDT11.353.152.943.25+0.15+5.00%391,94736.62%
F250620C000143502023-03-31 3:55PM EDT14.352.001.822.05+0.04+2.04%276,21935.86%
F250620C000150002023-03-31 1:37PM EDT15.001.751.651.95+0.03+1.74%2402,91637.06%
F250620C000163502023-03-31 1:15PM EDT16.351.421.401.51+0.01+0.71%121,24335.69%
F250620C000193502023-03-31 11:18AM EDT19.350.910.800.95+0.08+9.64%11,85335.40%
F250620C000200002023-03-31 1:22PM EDT20.000.790.450.98-0.01-1.25%233737.26%
F250620C000213502023-03-31 1:20PM EDT21.350.680.640.65+0.04+6.25%672034.38%
F250620C000243502023-03-31 10:38AM EDT24.350.380.310.53-0.09-19.15%134936.87%
Opzioni Putper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F250620P000023502023-03-24 11:40AM EDT2.350.190.080.190.00--29472.27%
F250620P000043502023-03-27 11:26AM EDT4.350.330.200.370.00--11456.25%
F250620P000050002023-03-31 3:04PM EDT5.000.440.280.45+0.08+22.22%21253.42%
F250620P000073502023-03-31 2:23PM EDT7.350.800.700.93-0.15-15.79%572149.56%
F250620P000093502023-03-31 2:13PM EDT9.351.431.271.43-0.01-0.69%1026,60843.26%
F250620P000100002023-03-31 10:22AM EDT10.001.681.551.93-0.07-4.00%51,12546.58%
F250620P000113502023-03-28 11:30AM EDT11.352.552.062.520.00-24,23444.43%
F250620P000143502023-03-30 12:22PM EDT14.353.913.554.200.00-53,36441.26%
F250620P000150002023-03-06 4:04PM EDT15.003.403.754.500.00--639.11%
F250620P000163502023-03-29 3:12PM EDT16.355.424.755.400.00-1016837.65%
F250620P000193502023-03-22 2:55PM EDT19.357.907.207.600.00--10633.89%
F250620P000213502023-03-24 1:35PM EDT21.3510.058.859.400.00--11834.47%
F250620P000243502023-03-15 2:56PM EDT24.3512.6011.6512.250.00--236.38%